Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.6010 | 0.6010 | 0.6010 | 0 | +0.08(+16.14%) | |
Dec 28, 2017 | 0.3750 | 0.5299 | 0.3695 | 0.5175 | 7,150,835 | +0.16(+44.55%) |
Dec 27, 2017 | 0.2884 | 0.3595 | 0.2884 | 0.3580 | 3,027,546 | +0.06(+21.60%) |
Dec 26, 2017 | 0.2900 | 0.3190 | 0.2800 | 0.2944 | 978,264 | +0.00(+0.51%) |
Dec 22, 2017 | 0.3110 | 0.3200 | 0.2850 | 0.2929 | 563,927 | -0.02(-5.52%) |
Dec 21, 2017 | 0.2974 | 0.3110 | 0.2800 | 0.3100 | 857,302 | +0.01(+4.24%) |
Dec 20, 2017 | 0.3014 | 0.3100 | 0.2950 | 0.2974 | 480,193 | +0.00(+0.81%) |
Dec 19, 2017 | 0.3325 | 0.3350 | 0.2910 | 0.2950 | 656,583 | -0.04(-10.61%) |
Dec 18, 2017 | 0.3195 | 0.3500 | 0.2750 | 0.3300 | 2,047,294 | +0.02(+7.84%) |
Dec 15, 2017 | 0.2635 | 0.3190 | 0.2620 | 0.3060 | 1,323,705 | +0.04(+15.47%) |
Dec 14, 2017 | 0.3140 | 0.3199 | 0.2550 | 0.2650 | 1,934,575 | -0.04(-14.52%) |
Dec 13, 2017 | 0.3620 | 0.3650 | 0.3050 | 0.3100 | 1,895,048 | -0.05(-15.06%) |
Dec 12, 2017 | 0.3720 | 0.3900 | 0.3520 | 0.3649 | 1,429,999 | -0.00(-0.69%) |
Dec 11, 2017 | 0.3780 | 0.3780 | 0.3400 | 0.3675 | 1,104,428 | +0.03(+9.37%) |
Dec 08, 2017 | 0.3830 | 0.3840 | 0.3010 | 0.3360 | 2,974,082 | -0.04(-11.44%) |
Dec 07, 2017 | 0.3010 | 0.3809 | 0.3000 | 0.3794 | 3,251,743 | +0.08(+28.61%) |
Dec 06, 2017 | 0.2625 | 0.2950 | 0.2600 | 0.2950 | 1,349,905 | +0.03(+13.46%) |
Dec 05, 2017 | 0.2325 | 0.2950 | 0.2310 | 0.2600 | 1,882,717 | +0.03(+13.04%) |
Dec 04, 2017 | 0.2250 | 0.2300 | 0.2100 | 0.2300 | 882,363 | +0.01(+5.50%) |
Dec 01, 2017 | 0.2142 | 0.2200 | 0.2085 | 0.2180 | 454,603 | +0.00(+1.44%) |
Nov 30, 2017 | 0.1893 | 0.2150 | 0.1850 | 0.2149 | 893,447 | +0.02(+10.37%) |
Nov 29, 2017 | 0.1802 | 0.2098 | 0.1765 | 0.1947 | 801,071 | +0.01(+5.82%) |
Nov 28, 2017 | 0.2200 | 0.2200 | 0.1711 | 0.1840 | 1,603,935 | -0.03(-12.38%) |
Nov 27, 2017 | 0.2280 | 0.2300 | 0.2100 | 0.2100 | 1,009,203 | +0.00(+1.20%) |
Nov 24, 2017 | 0.2240 | 0.2270 | 0.2000 | 0.2075 | 1,808,451 | +0.01(+3.75%) |
Nov 22, 2017 | 0.1980 | 0.2350 | 0.1925 | 0.2000 | 2,929,494 | +0.01(+3.63%) |
Nov 21, 2017 | 0.1621 | 0.2090 | 0.1616 | 0.1930 | 1,347,671 | +0.03(+19.43%) |
Nov 20, 2017 | 0.1580 | 0.1632 | 0.1580 | 0.1616 | 428,187 | +0.00(+1.00%) |
Nov 17, 2017 | 0.1565 | 0.1600 | 0.1525 | 0.1600 | 522,738 | +0.00(+2.24%) |
Nov 16, 2017 | 0.1502 | 0.1629 | 0.1470 | 0.1565 | 907,484 | +0.01(+5.74%) |
Nov 15, 2017 | 0.1580 | 0.1610 | 0.1455 | 0.1480 | 1,388,961 | -0.01(-7.50%) |
Nov 14, 2017 | 0.1450 | 0.1630 | 0.1370 | 0.1600 | 1,664,834 | +0.02(+18.08%) |
Nov 13, 2017 | 0.1700 | 0.1750 | 0.1156 | 0.1355 | 5,712,955 | -0.04(-21.45%) |
Nov 10, 2017 | 0.2132 | 0.2132 | 0.1629 | 0.1725 | 2,341,516 | -0.04(-17.11%) |
Nov 09, 2017 | 0.2084 | 0.2140 | 0.2060 | 0.2081 | 773,943 | -0.00(-1.14%) |
Nov 08, 2017 | 0.2201 | 0.2205 | 0.2100 | 0.2105 | 650,710 | -0.01(-4.32%) |
Nov 07, 2017 | 0.2280 | 0.2375 | 0.2195 | 0.2200 | 329,881 | -0.01(-4.14%) |
Nov 06, 2017 | 0.2240 | 0.2390 | 0.2210 | 0.2295 | 515,862 | +0.00(+0.33%) |
Nov 03, 2017 | 0.2195 | 0.2320 | 0.2190 | 0.2288 | 800,922 | +0.01(+6.40%) |
Nov 02, 2017 | 0.2401 | 0.2490 | 0.2030 | 0.2150 | 1,525,985 | -0.03(-13.45%) |
Nov 01, 2017 | 0.2531 | 0.2551 | 0.2350 | 0.2484 | 826,873 | -0.01(-2.59%) |
Oct 31, 2017 | 0.2557 | 0.2640 | 0.2500 | 0.2550 | 517,678 | -0.01(-2.11%) |
Oct 30, 2017 | 0.2587 | 0.2640 | 0.2510 | 0.2605 | 333,634 | -0.00(-1.33%) |
Oct 27, 2017 | 0.2590 | 0.2645 | 0.2535 | 0.2640 | 215,695 | +0.01(+2.42%) |
Oct 26, 2017 | 0.2565 | 0.2650 | 0.2515 | 0.2577 | 253,630 | +0.00(+0.29%) |
Oct 25, 2017 | 0.2590 | 0.2700 | 0.2527 | 0.2570 | 347,145 | -0.01(-2.17%) |
Oct 24, 2017 | 0.2572 | 0.2700 | 0.2466 | 0.2627 | 401,367 | +0.00(+0.27%) |
Oct 23, 2017 | 0.2702 | 0.2844 | 0.2519 | 0.2620 | 643,543 | -0.01(-4.69%) |
Oct 20, 2017 | 0.2615 | 0.2800 | 0.2610 | 0.2749 | 804,249 | +0.01(+4.92%) |
Oct 19, 2017 | 0.2695 | 0.2800 | 0.2452 | 0.2620 | 1,055,433 | -0.01(-3.68%) |
Oct 18, 2017 | 0.2860 | 0.2900 | 0.2370 | 0.2720 | 1,817,032 | -0.02(-6.21%) |
Oct 17, 2017 | 0.3200 | 0.3300 | 0.2300 | 0.2900 | 7,550,329 | -0.04(-12.12%) |
Oct 16, 2017 | 0.4425 | 0.4550 | 0.3280 | 0.3300 | 2,161,087 | -0.10(-23.26%) |
Oct 13, 2017 | 0.3700 | 0.4500 | 0.3650 | 0.4300 | 1,626,251 | +0.07(+18.62%) |
Oct 12, 2017 | 0.3336 | 0.3899 | 0.3302 | 0.3625 | 1,641,712 | +0.04(+13.28%) |
Oct 11, 2017 | 0.3145 | 0.3240 | 0.3090 | 0.3200 | 366,693 | +0.01(+3.52%) |
Oct 10, 2017 | 0.3200 | 0.3200 | 0.3050 | 0.3091 | 558,764 | -0.01(-3.40%) |
Oct 09, 2017 | 0.3175 | 0.3200 | 0.3001 | 0.3200 | 332,511 | +0.00(+0.00%) |
Oct 06, 2017 | 0.3175 | 0.3240 | 0.3000 | 0.3200 | 466,472 | -0.00(-1.23%) |
Oct 05, 2017 | 0.3200 | 0.3300 | 0.3100 | 0.3240 | 765,184 | +0.00(+1.25%) |
Oct 04, 2017 | 0.3235 | 0.3300 | 0.3100 | 0.3200 | 426,690 | -0.01(-2.14%) |
Oct 03, 2017 | 0.3063 | 0.3270 | 0.3063 | 0.3270 | 295,233 | +0.01(+4.64%) |